Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.091,70 +2,00 (+0,10%) EUR/USD
1,0889 -0,0005 (-0,04%) Bitcoin EUR
36.394,13 +192,77 (+0,53%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:170.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208C00170000 | 2023-11-27 10:39AM EST | 2023-12-08 | 55.67 | 89.65 | 91.25 | +55.67 | - | - | 1 | 170.41% |
| CRM231215C00170000 | 2023-11-29 11:41AM EST | 2023-12-15 | 60.13 | 89.35 | 91.20 | 0.00 | - | 1 | 15 | 107.23% |
| CRM231222C00170000 | 2023-11-14 10:31AM EST | 2023-12-22 | 51.19 | 89.90 | 91.70 | 0.00 | - | - | 3 | 103.17% |
| CRM231229C00170000 | 2023-11-30 3:15PM EST | 2023-12-29 | 80.75 | 89.90 | 91.60 | +80.75 | - | - | 3 | 87.74% |
| CRM240119C00170000 | 2023-12-01 12:56PM EST | 2024-01-19 | 94.79 | 90.60 | 92.30 | +17.47 | +22.59% | 11 | 1,612 | 75.07% |
| CRM240216C00170000 | 2023-12-01 11:52AM EST | 2024-02-16 | 92.30 | 91.50 | 93.25 | +28.83 | +45.42% | 3 | 35 | 66.87% |
| CRM240315C00170000 | 2023-11-30 9:53AM EST | 2024-03-15 | 82.02 | 91.35 | 94.75 | 0.00 | - | 8 | 18 | 60.94% |
| CRM240419C00170000 | 2023-11-29 11:17AM EST | 2024-04-19 | 64.61 | 92.75 | 95.05 | 0.00 | - | 1 | 19 | 56.40% |
| CRM240517C00170000 | 2023-12-01 3:31PM EST | 2024-05-17 | 95.65 | 93.30 | 96.30 | +49.35 | +106.59% | 2 | 4 | 54.71% |
| CRM240621C00170000 | 2023-12-01 10:36AM EST | 2024-06-21 | 94.32 | 95.35 | 98.05 | +30.96 | +48.86% | 2 | 443 | 55.35% |
| CRM240920C00170000 | 2023-11-27 1:21PM EST | 2024-09-20 | 67.75 | 97.10 | 101.25 | 0.00 | - | 25 | 17 | 51.38% |
| CRM250117C00170000 | 2023-12-01 3:45PM EST | 2025-01-17 | 103.83 | 101.45 | 105.90 | +13.50 | +14.95% | 2 | 394 | 50.81% |
| CRM250620C00170000 | 2023-12-01 10:02AM EST | 2025-06-20 | 105.40 | 107.00 | 110.75 | +39.25 | +59.33% | 1 | 1 | 50.13% |
| CRM260116C00170000 | 2023-12-01 12:18PM EST | 2026-01-16 | 115.33 | 112.05 | 116.55 | +14.58 | +14.47% | 1 | 6 | 50.90% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208P00170000 | 2023-11-29 12:26PM EST | 2023-12-08 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 315 | 138.67% |
| CRM231215P00170000 | 2023-12-01 2:16PM EST | 2023-12-15 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 4 | 511 | 87.50% |
| CRM231222P00170000 | 2023-11-13 3:45PM EST | 2023-12-22 | 0.44 | 0.00 | 0.21 | 0.00 | - | 8 | 4 | 75.98% |
| CRM231229P00170000 | 2023-11-29 12:28PM EST | 2023-12-29 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 20 | 65.43% |
| CRM240105P00170000 | 2023-11-27 3:46PM EST | 2024-01-05 | 0.14 | 0.00 | 0.22 | +0.14 | - | - | 1 | 58.59% |
| CRM240119P00170000 | 2023-12-01 3:55PM EST | 2024-01-19 | 0.06 | 0.01 | 0.07 | +0.02 | +50.00% | 1 | 3,406 | 46.78% |
| CRM240216P00170000 | 2023-12-01 1:54PM EST | 2024-02-16 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 7 | 640 | 40.82% |
| CRM240315P00170000 | 2023-12-01 3:07PM EST | 2024-03-15 | 0.30 | 0.27 | 0.36 | -0.08 | -21.05% | 1 | 326 | 39.50% |
| CRM240419P00170000 | 2023-11-30 3:18PM EST | 2024-04-19 | 0.59 | 0.44 | 0.49 | 0.00 | - | 5 | 506 | 35.91% |
| CRM240517P00170000 | 2023-12-01 3:54PM EST | 2024-05-17 | 0.67 | 0.61 | 0.67 | -0.23 | -25.56% | 2 | 163 | 34.58% |
| CRM240621P00170000 | 2023-12-01 1:52PM EST | 2024-06-21 | 1.11 | 1.06 | 1.21 | -0.44 | -28.39% | 24 | 2,300 | 35.23% |
| CRM240920P00170000 | 2023-12-01 10:23AM EST | 2024-09-20 | 2.19 | 2.12 | 2.60 | -0.59 | -21.22% | 1 | 151 | 34.85% |
| CRM250117P00170000 | 2023-12-01 11:22AM EST | 2025-01-17 | 3.26 | 3.60 | 3.80 | -1.14 | -25.91% | 14 | 2,326 | 32.54% |
| CRM250620P00170000 | 2023-12-01 3:07PM EST | 2025-06-20 | 5.75 | 5.25 | 6.35 | -0.79 | -12.08% | 6 | 220 | 32.50% |
| CRM260116P00170000 | 2023-11-30 9:43AM EST | 2026-01-16 | 8.80 | 7.65 | 8.75 | 0.00 | - | 1 | 7 | 31.04% |
